Premium
Prime Meridian Holding Company (QX) (PMHG)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.346020761246 | 28.9 | 29 | 28 | 2641 | 28.97822054 | CS |
| 4 | 2.75 | 10.4761904762 | 26.25 | 29 | 26.16 | 1891 | 28.40481259 | CS |
| 12 | 5 | 20.8333333333 | 24 | 29 | 23.75 | 1662 | 26.51401942 | CS |
| 26 | 6.63 | 29.6379079124 | 22.37 | 29 | 21.7 | 2220 | 24.16240069 | CS |
| 52 | 7.09 | 32.3596531264 | 21.91 | 29 | 20.15 | 1890 | 23.34407345 | CS |
| 156 | 2.5 | 9.43396226415 | 26.5 | 29 | 20.15 | 2296 | 25.08052991 | CS |
| 260 | 8.575 | 41.9828641371 | 20.425 | 29.98 | 11.8 | 2938 | 20.45306463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 1393 |
| 1732918200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 102 |
| 1732746540 | 29 | 0.03 | 0.10 | 29 | 29 | 29 | 1400 |
| 1732660140 | 28.97 | -0.02 | -0.07 | 28.9 | 29 | 28 | 7670 |
| 1732573560 | 28.99 | 0 | 0.00 | 28.5 | 28.99 | 28.5 | 1442 |
| 1732314000 | 28.99 | 0.74 | 2.62 | 28.88 | 28.99 | 28.88 | 200 |
| 1732228140 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1732141740 | 28.25 | 0.25 | 0.89 | 28.25 | 28.25 | 28.25 | 100 |
| 1732054800 | 28 | -0.2 | -0.71 | 28 | 28 | 27.9 | 1665 |
| 1731968460 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1731709260 | 28.2 | -0.25 | -0.88 | 28.3 | 28.3 | 27.8 | 6600 |
| 1731622800 | 28.45 | -0.2 | -0.70 | 28.1 | 28.45 | 28.1 | 600 |
| 1731536760 | 28.65 | 0.87 | 3.13 | 27.79 | 28.88 | 27.79 | 1750 |
| 1731450480 | 27.78 | 0.03 | 0.11 | 27.78 | 27.78 | 27.78 | 142 |
| 1731363600 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.65 | 1735 |
| 1731104400 | 27.75 | 0.55 | 2.02 | 27.75 | 27.75 | 27.75 | 150 |
| 1731018000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1730931600 | 27.2 | 1.05 | 4.02 | 26.25 | 27.2 | 26.16 | 3412 |
| 1730845560 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1730759160 | 26.15 | 0.15 | 0.58 | 24.52 | 26.15 | 24.52 | 200 |
| 1730496180 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730409780 | 26 | 0 | 0.00 | 25.9 | 26 | 25.75 | 8947 |
| 1730323500 | 26 | 0.25 | 0.97 | 25.9 | 26 | 25.9 | 700 |
| 1730237280 | 25.75 | 0.04 | 0.16 | 25.75 | 25.75 | 25.75 | 100 |
| 1730150880 | 25.71 | 1.48 | 6.11 | 25 | 25.71 | 24.25 | 550 |
| 1729891500 | 24.23 | 0.48 | 2.02 | 24.25 | 24.25 | 24.23 | 2710 |
| 1729804800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729718400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729632000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729545600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729286400 | 23.75 | -0.25 | -1.04 | 24 | 24 | 23.75 | 5100 |
| 1729200000 | 24 | -1.71 | -6.65 | 24 | 24 | 24 | 100 |
| 1729114020 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1729027620 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1728941220 | 25.71 | 0.21 | 0.82 | 24.25 | 25.71 | 24.25 | 225 |
| 1728681600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728595200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728508800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1146 |
| 1728422400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728336000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728076800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727990400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727904000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 100 |
| 1727817600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727731200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1727472000 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 105 |
| 1727386200 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 113 |
| 1727299200 | 24.5 | -0.25 | -1.01 | 24.25 | 24.5 | 24.25 | 968 |
| 1727213220 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727126820 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1726867620 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1726781220 | 24.75 | -0.25 | -1.00 | 24 | 24.75 | 24 | 1900 |
| 1726694460 | 25 | 0.41 | 1.65 | 25 | 25 | 25 | 100 |
| 1726608240 | 24.594 | -0.41 | -1.62 | 24.75 | 24.75 | 24.51 | 354 |
| 1726522140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726262940 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 150 |
| 1726176540 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 246 |
| 1726090140 | 25 | 0.99 | 4.12 | 25 | 25 | 25 | 200 |
| 1726003500 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 24 | 7451 |
| 1725917040 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1725657840 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1725571440 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1725485040 | 24 | 0 | 0.00 | 23.44 | 24 | 23.44 | 1140 |
| 1725373800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
